Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.680 | 8.690 | 8.510 | 8.590 | 471,919 | -0.05(-0.58%) |
Oct 30, 2017 | 8.620 | 8.700 | 8.590 | 8.640 | 655,298 | +0.04(+0.47%) |
Oct 27, 2017 | 8.730 | 8.730 | 8.590 | 8.600 | 551,377 | -0.08(-0.92%) |
Oct 26, 2017 | 8.740 | 8.790 | 8.620 | 8.680 | 425,440 | -0.06(-0.69%) |
Oct 25, 2017 | 8.700 | 8.865 | 8.660 | 8.740 | 847,367 | +0.02(+0.23%) |
Oct 24, 2017 | 9.030 | 9.110 | 8.700 | 8.720 | 722,966 | -0.24(-2.68%) |
Oct 23, 2017 | 8.720 | 8.970 | 8.720 | 8.960 | 1,545,788 | +0.19(+2.17%) |
Oct 20, 2017 | 8.600 | 8.860 | 8.600 | 8.770 | 2,315,166 | +0.18(+2.10%) |
Oct 19, 2017 | 8.700 | 8.760 | 8.550 | 8.590 | 569,743 | -0.15(-1.72%) |
Oct 18, 2017 | 8.670 | 8.782 | 8.660 | 8.740 | 784,068 | +0.07(+0.81%) |
Oct 17, 2017 | 8.710 | 8.720 | 8.600 | 8.670 | 378,040 | -0.03(-0.34%) |
Oct 16, 2017 | 8.770 | 8.790 | 8.690 | 8.700 | 430,233 | -0.06(-0.68%) |
Oct 13, 2017 | 8.760 | 8.790 | 8.700 | 8.760 | 298,796 | +0.01(+0.11%) |
Oct 12, 2017 | 8.720 | 8.810 | 8.690 | 8.750 | 752,354 | +0.02(+0.23%) |
Oct 11, 2017 | 8.500 | 8.770 | 8.490 | 8.730 | 784,965 | +0.23(+2.71%) |
Oct 10, 2017 | 8.600 | 8.640 | 8.370 | 8.500 | 758,889 | -0.08(-0.93%) |
Oct 09, 2017 | 8.640 | 8.670 | 8.555 | 8.580 | 386,667 | -0.03(-0.35%) |
Oct 06, 2017 | 8.500 | 8.680 | 8.440 | 8.610 | 3,841,144 | +0.13(+1.53%) |
Oct 05, 2017 | 8.490 | 8.600 | 8.440 | 8.480 | 1,180,592 | +0.01(+0.12%) |
Oct 04, 2017 | 8.460 | 8.520 | 8.410 | 8.470 | 541,628 | +0.01(+0.12%) |
Oct 03, 2017 | 8.480 | 8.520 | 8.434 | 8.460 | 641,850 | -0.01(-0.12%) |
Oct 02, 2017 | 8.350 | 8.535 | 8.330 | 8.470 | 1,313,632 | +0.08(+0.95%) |
Sep 29, 2017 | 8.290 | 8.425 | 8.280 | 8.390 | 1,469,388 | +0.09(+1.02%) |
Sep 28, 2017 | 8.250 | 8.400 | 8.180 | 8.305 | 1,319,953 | +0.06(+0.79%) |
Sep 27, 2017 | 8.250 | 8.310 | 8.120 | 8.240 | 1,842,186 | +0.02(+0.24%) |
Sep 26, 2017 | 8.100 | 8.270 | 8.100 | 8.220 | 899,208 | +0.12(+1.48%) |
Sep 25, 2017 | 8.090 | 8.130 | 7.935 | 8.100 | 913,973 | -0.03(-0.37%) |
Sep 22, 2017 | 8.040 | 8.130 | 7.970 | 8.130 | 370,052 | +0.14(+1.75%) |
Sep 21, 2017 | 8.040 | 8.080 | 7.970 | 7.990 | 772,476 | -0.06(-0.75%) |
Sep 20, 2017 | 8.010 | 8.060 | 7.940 | 8.050 | 409,738 | +0.02(+0.25%) |
Sep 19, 2017 | 8.030 | 8.060 | 7.900 | 8.030 | 569,770 | +0.00(+0.00%) |
Sep 18, 2017 | 8.190 | 8.200 | 8.000 | 8.030 | 529,589 | -0.16(-1.95%) |
Sep 15, 2017 | 8.130 | 8.300 | 8.095 | 8.190 | 1,050,080 | +0.06(+0.74%) |
Sep 14, 2017 | 8.130 | 8.170 | 8.100 | 8.130 | 462,678 | -0.02(-0.25%) |
Sep 13, 2017 | 8.200 | 8.200 | 8.070 | 8.150 | 588,667 | -0.04(-0.49%) |
Sep 12, 2017 | 7.920 | 8.200 | 7.900 | 8.190 | 1,094,964 | +0.23(+2.89%) |
Sep 11, 2017 | 7.980 | 8.050 | 7.940 | 7.960 | 411,307 | +0.01(+0.13%) |
Sep 08, 2017 | 7.990 | 8.000 | 7.870 | 7.950 | 549,190 | -0.05(-0.62%) |
Sep 07, 2017 | 8.090 | 8.160 | 7.960 | 8.000 | 632,499 | -0.08(-0.99%) |
Sep 06, 2017 | 8.140 | 8.180 | 8.010 | 8.080 | 675,755 | -0.06(-0.74%) |
Sep 05, 2017 | 8.190 | 8.090 | 8.140 | 770,383 | -0.08(-0.97%) | |
Sep 01, 2017 | 8.190 | 8.295 | 8.130 | 8.220 | 808,001 | +0.08(+0.98%) |
Aug 31, 2017 | 8.170 | 8.370 | 8.100 | 8.140 | 1,142,794 | -0.01(-0.12%) |
Aug 30, 2017 | 8.160 | 8.220 | 8.100 | 8.150 | 558,301 | -0.02(-0.24%) |
Aug 29, 2017 | 8.110 | 8.220 | 8.110 | 8.170 | 412,775 | -0.02(-0.24%) |
Aug 28, 2017 | 8.180 | 8.250 | 8.140 | 8.190 | 613,263 | +0.01(+0.12%) |
Aug 25, 2017 | 8.190 | 8.290 | 8.160 | 8.180 | 963,424 | +0.00(+0.00%) |
Aug 24, 2017 | 8.150 | 8.255 | 8.090 | 8.180 | 1,616,030 | +0.04(+0.49%) |
Aug 23, 2017 | 8.340 | 8.350 | 8.120 | 8.140 | 1,395,367 | -0.21(-2.51%) |
Aug 22, 2017 | 8.100 | 8.370 | 8.095 | 8.350 | 1,269,741 | +0.25(+3.09%) |
Aug 21, 2017 | 8.210 | 8.210 | 8.040 | 8.100 | 1,150,168 | -0.14(-1.70%) |
Aug 18, 2017 | 8.250 | 8.250 | 8.140 | 8.240 | 403,193 | -0.02(-0.24%) |
Aug 17, 2017 | 8.350 | 8.410 | 8.200 | 8.260 | 963,865 | -0.07(-0.84%) |
Aug 16, 2017 | 8.160 | 8.340 | 8.140 | 8.330 | 2,029,636 | +0.23(+2.84%) |
Aug 15, 2017 | 8.280 | 8.280 | 8.030 | 8.100 | 1,485,287 | -0.16(-1.94%) |
Aug 14, 2017 | 8.220 | 8.270 | 8.160 | 8.260 | 895,516 | +0.06(+0.73%) |
Aug 11, 2017 | 8.120 | 8.240 | 8.110 | 8.200 | 559,928 | +0.05(+0.61%) |
Aug 10, 2017 | 8.260 | 8.320 | 8.110 | 8.150 | 1,094,796 | -0.18(-2.16%) |
Aug 09, 2017 | 8.340 | 8.450 | 8.240 | 8.330 | 1,467,409 | -0.02(-0.24%) |
Aug 08, 2017 | 8.480 | 8.630 | 8.325 | 8.350 | 1,946,395 | -0.33(-3.80%) |
Aug 07, 2017 | 8.660 | 8.695 | 8.510 | 8.680 | 1,578,054 | -0.01(-0.12%) |
Aug 04, 2017 | 8.730 | 8.790 | 8.620 | 8.690 | 1,301,444 | -0.03(-0.34%) |
Aug 03, 2017 | 8.800 | 8.820 | 8.605 | 8.720 | 840,590 | -0.15(-1.69%) |
Aug 02, 2017 | 8.680 | 8.940 | 8.680 | 8.870 | 1,828,967 | +0.17(+1.95%) |